Oceana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 5,932.00 | 5,932.00 | 5,741.00 | 5,800.00 | 5,151.82 | 150,731 |
| 2022-03-24 | 5,865.00 | 5,865.00 | 5,700.00 | 5,715.00 | 5,076.32 | 131,565 |
| 2022-03-23 | 5,846.00 | 5,846.00 | 5,707.00 | 5,810.00 | 5,160.70 | 216,197 |
| 2022-03-22 | 5,800.00 | 5,859.00 | 5,611.00 | 5,700.00 | 5,062.99 | 307,375 |
| 2022-03-18 | 5,905.00 | 5,978.00 | 5,840.00 | 5,850.00 | 5,196.23 | 508,774 |
| 2022-03-17 | 5,959.00 | 6,000.00 | 5,840.00 | 5,901.00 | 5,241.53 | 411,873 |
| 2022-03-16 | 5,685.00 | 5,955.00 | 5,685.00 | 5,899.00 | 5,239.76 | 356,593 |
| 2022-03-15 | 5,610.00 | 5,714.00 | 5,565.00 | 5,714.00 | 5,075.43 | 212,174 |
| 2022-03-14 | 5,624.00 | 5,712.00 | 5,569.00 | 5,610.00 | 4,983.05 | 251,140 |
| 2022-03-11 | 5,564.00 | 5,704.00 | 5,555.00 | 5,650.00 | 5,018.58 | 151,989 |
| 2022-03-10 | 5,247.00 | 5,564.00 | 5,246.00 | 5,564.00 | 4,942.19 | 142,035 |
| 2022-03-09 | 4,999.00 | 5,250.00 | 4,998.00 | 5,240.00 | 4,654.40 | 221,880 |
| 2022-03-08 | 5,363.00 | 5,363.00 | 4,781.00 | 4,930.00 | 4,379.05 | 283,714 |
| 2022-03-07 | 5,451.00 | 5,502.00 | 5,257.00 | 5,358.00 | 4,759.21 | 299,696 |
| 2022-03-04 | 5,507.00 | 5,574.00 | 5,400.00 | 5,507.00 | 4,891.56 | 266,309 |
| 2022-03-03 | 5,577.00 | 5,577.00 | 5,347.00 | 5,460.00 | 4,849.82 | 331,213 |
| 2022-03-02 | 5,361.00 | 5,599.00 | 5,311.00 | 5,383.00 | 4,781.42 | 43,368 |
| 2022-03-01 | 5,411.00 | 5,572.00 | 5,400.00 | 5,415.00 | 4,809.84 | 114,062 |
| 2022-02-28 | 5,309.00 | 5,441.00 | 5,309.00 | 5,399.00 | 4,795.63 | 175,641 |
| 2022-02-25 | 5,320.00 | 5,400.00 | 5,190.00 | 5,386.00 | 4,784.09 | 493,757 |
| 2022-02-24 | 5,300.00 | 5,316.00 | 4,980.00 | 5,190.00 | 4,609.99 | 154,424 |
| 2022-02-23 | 5,430.00 | 5,433.00 | 5,415.00 | 5,430.00 | 4,823.17 | 347,459 |
| 2022-02-22 | 5,404.00 | 5,499.00 | 5,400.00 | 5,430.00 | 4,823.17 | 176,474 |
| 2022-02-21 | 5,450.00 | 5,550.00 | 5,447.00 | 5,490.00 | 4,876.46 | 779,137 |
| 2022-02-18 | 5,360.00 | 5,543.00 | 5,360.00 | 5,450.00 | 4,840.93 | 399,284 |
| 2022-02-17 | 5,400.00 | 5,476.00 | 5,375.00 | 5,420.00 | 4,814.29 | 976,500 |
| 2022-02-16 | 5,450.00 | 5,674.00 | 5,411.00 | 5,451.00 | 4,841.82 | 721,115 |
| 2022-02-15 | 5,800.00 | 5,826.00 | 5,458.00 | 5,551.00 | 4,930.65 | 496,770 |
| 2022-02-14 | 5,780.00 | 5,830.00 | 5,770.00 | 5,818.00 | 5,167.81 | 72,892 |
| 2022-02-11 | 5,700.00 | 5,854.00 | 5,700.00 | 5,854.00 | 5,199.78 | 71,745 |
| 2022-02-10 | 5,700.00 | 5,912.00 | 5,657.00 | 5,700.00 | 5,062.99 | 1,238,314 |
| 2022-02-09 | 5,637.00 | 5,723.00 | 5,635.00 | 5,700.00 | 5,062.99 | 138,468 |
| 2022-02-08 | 5,610.00 | 5,753.00 | 5,590.00 | 5,650.00 | 5,018.58 | 198,101 |
| 2022-02-07 | 5,800.00 | 5,890.00 | 5,650.00 | 5,661.00 | 5,028.35 | 1,219,967 |
| 2022-02-04 | 5,801.00 | 5,889.00 | 5,801.00 | 5,835.00 | 5,182.91 | 75,439 |
| 2022-02-03 | 5,930.00 | 5,930.00 | 5,793.00 | 5,850.00 | 5,196.23 | 100,126 |
| 2022-02-02 | 5,998.00 | 5,998.00 | 5,795.00 | 5,874.00 | 5,217.55 | 127,751 |
| 2022-02-01 | 5,737.00 | 5,957.00 | 5,737.00 | 5,885.00 | 5,227.32 | 486,215 |
| 2022-01-31 | 5,746.00 | 5,746.00 | 5,550.00 | 5,716.00 | 5,077.21 | 472,636 |
| 2022-01-28 | 5,607.00 | 5,876.00 | 5,570.00 | 5,690.00 | 5,054.11 | 496,037 |
| 2022-01-27 | 5,457.00 | 5,648.00 | 5,457.00 | 5,607.00 | 4,980.39 | 174,020 |
| 2022-01-26 | 5,350.00 | 5,665.00 | 5,350.00 | 5,463.00 | 4,852.48 | 347,542 |
| 2022-01-25 | 5,339.00 | 5,453.00 | 5,190.00 | 5,349.00 | 4,751.22 | 365,468 |
| 2022-01-24 | 5,375.00 | 5,437.00 | 5,308.00 | 5,308.00 | 4,714.80 | 145,508 |
| 2022-01-21 | 5,406.00 | 5,451.00 | 5,373.00 | 5,395.00 | 4,792.08 | 398,042 |
| 2022-01-20 | 5,427.00 | 5,440.00 | 5,400.00 | 5,419.00 | 4,813.40 | 68,608 |
| 2022-01-19 | 5,480.00 | 5,480.00 | 5,326.00 | 5,427.00 | 4,820.50 | 187,161 |
| 2022-01-18 | 5,441.00 | 5,497.00 | 5,422.00 | 5,422.00 | 4,816.06 | 320,493 |
| 2022-01-17 | 5,491.00 | 5,590.00 | 5,428.00 | 5,445.00 | 4,836.49 | 107,908 |
| 2022-01-14 | 5,671.00 | 5,671.00 | 5,500.00 | 5,519.00 | 4,902.22 | 219,349 |
| 2022-01-13 | 5,541.00 | 5,620.00 | 5,541.00 | 5,554.00 | 4,933.31 | 22,598 |
| 2022-01-12 | 5,521.00 | 5,614.00 | 5,521.00 | 5,614.00 | 4,986.61 | 96,523 |
| 2022-01-11 | 5,610.00 | 5,610.00 | 5,518.00 | 5,518.00 | 4,901.33 | 235,614 |
| 2022-01-10 | 5,689.00 | 5,690.00 | 5,550.00 | 5,580.00 | 4,956.41 | 35,987 |
| 2022-01-07 | 5,699.00 | 5,699.00 | 5,554.00 | 5,554.00 | 4,933.31 | 185,339 |
| 2022-01-06 | 5,650.00 | 5,650.00 | 5,615.00 | 5,630.00 | 5,000.82 | 14,446 |
| 2022-01-05 | 5,678.00 | 5,700.00 | 5,618.00 | 5,618.00 | 4,990.16 | 126,066 |
| 2022-01-04 | 5,779.00 | 5,779.00 | 5,677.00 | 5,677.00 | 5,042.56 | 115,609 |
| 2022-01-03 | 5,501.00 | 5,739.00 | 5,501.00 | 5,733.00 | 5,092.31 | 49,859 |
| 2021-12-31 | 5,619.00 | 5,679.00 | 5,540.00 | 5,554.00 | 4,933.31 | 359,986 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 130.0000 ZAC |
| 2022-12-21 | 291.0000 ZAC |
| 2022-06-22 | 55.0000 ZAC |
| 2022-03-30 | 248.0000 ZAC |
| 2021-06-30 | 110.0000 ZAC |
| 2020-12-29 | 293.0000 ZAC |
| 2020-08-12 | 100.0000 ZAC |
| 2019-12-18 | 240.0000 ZAC |
| 2019-06-26 | 123.0000 ZAC |
| 2019-01-09 | 304.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.